方正科技（600601）历史行情

以下为方正科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	11.760	11.520	11.960	11.380	-0.030	-0.260%	163.42万	0.00亿	0.000%
2026-10-15	11.700	11.550	12.150	11.400	-0.590	-4.860%	175.99万	0.00亿	0.000%
2026-10-14	12.000	12.140	12.680	11.990	0.040	0.331%	204.53万	0.00亿	0.000%
2026-10-13	11.220	12.100	12.260	11.040	0.500	4.310%	227.88万	0.00亿	0.000%
2026-10-12	12.020	11.600	12.250	11.530	-0.330	-2.766%	190.51万	0.00亿	0.000%
2026-10-09	12.420	11.930	12.460	11.390	-0.720	-5.692%	236.20万	0.00亿	0.000%
2026-10-08	13.260	12.650	13.490	12.530	-0.550	-4.167%	145.00万	0.00亿	0.000%
2026-10-07	13.730	13.200	13.800	13.070	-0.520	-3.790%	14,680.95万	19.58亿	3.520%
2026-10-06	13.730	13.200	13.800	13.070	-0.520	-3.790%	14,680.95万	19.58亿	3.520%
2026-10-05	13.730	13.200	13.800	13.070	-0.520	-3.790%	14,680.95万	19.58亿	3.520%
2026-10-02	13.730	13.200	13.800	13.070	-0.520	-3.790%	14,680.95万	19.58亿	3.520%
2026-10-01	13.730	13.200	13.800	13.070	-0.520	-3.790%	14,680.95万	19.58亿	3.520%
2026-09-30	13.730	13.200	13.800	13.070	-0.520	-3.790%	146.81万	0.00亿	0.000%
2026-09-29	12.750	13.720	13.850	12.650	0.850	6.605%	193.47万	0.00亿	0.000%
2026-09-28	14.060	12.870	14.220	12.820	-1.370	-9.621%	246.38万	0.00亿	0.000%
2026-09-27	14.900	14.240	15.070	14.220	-0.820	-5.445%	16,182.42万	23.57亿	3.880%
2026-09-24	14.900	14.240	15.070	14.220	-0.820	-5.445%	161.82万	0.00亿	0.000%
2026-09-23	15.360	15.060	15.540	15.010	-0.300	-1.953%	135.35万	0.00亿	0.000%
2026-09-22	15.450	15.360	15.800	15.210	0.110	0.721%	200.32万	0.00亿	0.000%
2026-09-21	14.650	15.250	15.530	14.620	0.750	5.172%	265.38万	0.00亿	0.000%
2026-09-18	14.850	14.500	15.350	14.360	-0.110	-0.753%	199.76万	0.00亿	0.000%
2026-09-17	15.150	14.610	15.240	14.560	-0.570	-3.755%	165.44万	0.00亿	0.000%
2026-09-16	14.540	15.180	15.300	14.390	0.640	4.402%	203.73万	0.00亿	0.000%
2026-09-15	14.800	14.540	15.320	14.500	-0.280	-1.889%	183.82万	0.00亿	0.000%
2026-09-14	14.530	14.820	15.090	14.180	-0.010	-0.067%	209.28万	0.00亿	0.000%
2026-09-11	14.500	14.830	15.090	14.280	0.010	0.067%	240.11万	0.00亿	0.000%
2026-09-10	14.330	14.820	15.220	14.330	0.200	1.368%	216.72万	0.00亿	0.000%
2026-09-09	14.680	14.620	15.050	14.140	0.140	0.967%	246.66万	0.00亿	0.000%
2026-09-08	14.040	14.480	15.040	14.040	0.510	3.651%	373.44万	0.00亿	0.000%
2026-09-07	13.580	13.970	14.090	13.270	0.880	6.723%	392.78万	0.00亿	0.000%
2026-09-04	12.840	13.090	13.880	12.840	0.470	3.724%	414.41万	0.00亿	0.000%
2026-09-03	12.160	12.620	12.920	11.970	0.560	4.643%	204.58万	0.00亿	0.000%
2026-09-02	12.130	12.060	12.200	11.900	-0.210	-1.711%	101.44万	0.00亿	0.000%
2026-09-01	12.730	12.270	12.730	12.260	-0.520	-4.066%	132.29万	0.00亿	0.000%
2026-08-31	12.090	12.790	12.840	12.070	0.460	3.731%	147.64万	0.00亿	0.000%
2026-08-28	12.320	12.330	12.980	12.230	-0.100	-0.805%	157.79万	0.00亿	0.000%
2026-08-27	11.740	12.430	12.590	11.700	0.830	7.155%	181.64万	0.00亿	0.000%
2026-08-26	11.580	11.600	11.860	11.260	0.050	0.433%	110.17万	0.00亿	0.000%
2026-08-25	11.270	11.550	11.760	11.080	0.010	0.087%	126.65万	0.00亿	0.000%
2026-08-24	12.450	11.540	12.450	11.210	-0.920	-7.384%	210.27万	0.00亿	0.000%
2026-08-21	12.250	12.460	12.680	12.010	0.140	1.136%	144.13万	0.00亿	0.000%
2026-08-20	12.600	12.320	12.680	12.110	0.020	0.163%	134.28万	0.00亿	0.000%
2026-08-19	12.810	12.300	13.050	12.160	-0.840	-6.393%	216.72万	0.00亿	0.000%
2026-08-18	12.920	13.140	13.500	12.840	0.150	1.155%	213.94万	0.00亿	0.000%
2026-08-17	12.660	12.990	13.020	12.500	0.330	2.607%	171.07万	0.00亿	0.000%
2026-08-14	12.580	12.660	12.830	12.380	0.080	0.636%	141.42万	0.00亿	0.000%
2026-08-13	13.100	12.580	13.350	12.550	-0.380	-2.932%	234.21万	0.00亿	0.000%
2026-08-12	12.900	12.960	13.040	12.620	0.220	1.727%	201.24万	0.00亿	0.000%
2026-08-11	12.960	12.740	13.300	12.600	-0.480	-3.631%	284.94万	0.00亿	0.000%
2026-08-10	13.030	13.220	13.360	12.780	0.350	2.720%	419.99万	0.00亿	0.000%
2026-08-07	11.930	12.870	12.870	11.730	1.170	10.000%	421.33万	0.00亿	0.000%
2026-08-06	10.390	11.700	11.700	10.390	1.060	9.962%	351.21万	0.00亿	0.000%
2026-08-05	9.620	10.640	10.850	9.580	0.780	7.911%	310.52万	0.00亿	0.000%
2026-08-04	9.190	9.860	9.870	9.150	0.800	8.830%	200.28万	0.00亿	0.000%
2026-08-03	9.150	9.060	9.280	8.900	-0.130	-1.415%	140.24万	0.00亿	0.000%
2026-07-31	9.300	9.190	9.530	9.090	0.510	5.876%	242.33万	0.00亿	0.000%
2026-07-30	9.410	8.680	9.530	8.680	-0.910	-9.489%	214.01万	0.00亿	0.000%
2026-07-29	9.800	9.590	9.880	9.270	-0.220	-2.243%	162.92万	0.00亿	0.000%
2026-07-28	10.200	9.810	10.340	9.760	-0.690	-6.571%	165.35万	0.00亿	0.000%
2026-07-27	10.150	10.500	10.500	9.960	0.350	3.448%	126.95万	0.00亿	0.000%
2026-07-24	10.250	10.150	10.440	10.040	-0.380	-3.609%	121.85万	0.00亿	0.000%
2026-07-23	10.640	10.530	11.010	10.370	-0.020	-0.190%	167.09万	0.00亿	0.000%
2026-07-22	10.470	10.550	11.300	10.280	0.020	0.190%	223.88万	0.00亿	0.000%
2026-07-21	9.770	10.530	10.640	8.920	0.810	8.333%	288.81万	0.00亿	0.000%
2026-07-20	10.630	9.720	10.720	9.460	-0.790	-7.517%	250.00万	0.00亿	0.000%
2026-07-17	11.450	10.510	11.520	10.510	-1.170	-10.017%	251.92万	0.00亿	0.000%
2026-07-16	11.400	11.680	11.980	11.010	-0.030	-0.256%	203.52万	0.00亿	0.000%
2026-07-15	12.690	11.710	12.800	11.610	-0.920	-7.284%	237.19万	0.00亿	0.000%
2026-07-14	12.180	12.630	12.850	11.650	0.450	3.695%	288.28万	0.00亿	0.000%
2026-07-13	13.000	12.180	13.940	12.010	-1.000	-7.587%	336.72万	0.00亿	0.000%
2026-07-10	14.080	13.180	14.450	13.130	-0.700	-5.043%	242.65万	0.00亿	0.000%
2026-07-09	13.640	13.880	13.960	12.930	0.580	4.361%	295.43万	0.00亿	0.000%
2026-07-08	14.890	13.300	14.990	13.250	-1.400	-9.524%	363.39万	0.00亿	0.000%
2026-07-07	15.000	14.700	15.850	14.480	-0.290	-1.935%	332.25万	0.00亿	0.000%
2026-07-06	15.350	14.990	15.860	14.600	-0.130	-0.860%	359.49万	0.00亿	0.000%
2026-07-03	15.180	15.120	15.760	14.410	0.200	1.340%	480.23万	0.00亿	0.000%
2026-07-02	13.620	14.920	15.370	13.420	0.950	6.800%	525.49万	0.00亿	0.000%
2026-07-01	14.500	13.970	14.980	13.850	0.130	0.939%	392.43万	0.00亿	0.000%
2026-06-30	12.570	13.840	13.840	12.480	1.260	10.016%	194.13万	0.00亿	0.000%
2026-06-29	12.960	12.580	13.090	12.020	-0.420	-3.231%	238.68万	0.00亿	0.000%
2026-06-26	13.990	13.000	14.180	12.960	-1.160	-8.192%	253.60万	0.00亿	0.000%
2026-06-25	13.380	14.160	14.540	13.100	0.870	6.546%	334.32万	0.00亿	0.000%
2026-06-24	13.430	13.290	13.640	13.050	-0.140	-1.042%	173.51万	0.00亿	0.000%
2026-06-23	13.880	13.430	14.100	13.310	-0.620	-4.413%	196.70万	0.00亿	0.000%
2026-06-22	14.600	14.050	14.670	13.770	-0.350	-2.431%	251.02万	0.00亿	0.000%
2026-06-18	14.410	14.400	14.610	14.200	0.050	0.348%	250.70万	0.00亿	0.000%
2026-06-17	13.820	14.350	15.070	13.820	0.250	1.773%	382.16万	0.00亿	0.000%
2026-06-16	13.450	14.100	14.420	13.280	0.650	4.833%	335.81万	0.00亿	0.000%
2026-06-15	12.900	13.450	13.460	12.650	0.560	4.344%	340.54万	0.00亿	0.000%
2026-06-12	11.960	12.890	12.890	11.880	1.170	9.983%	370.15万	0.00亿	0.000%
2026-06-11	11.800	11.720	11.950	11.520	-0.170	-1.430%	146.43万	0.00亿	0.000%
2026-06-10	12.220	11.890	12.380	11.670	-0.490	-3.958%	167.72万	0.00亿	0.000%
2026-06-09	12.270	12.380	12.610	12.070	0.330	2.739%	171.49万	0.00亿	0.000%
2026-06-08	11.680	12.050	12.490	11.520	-0.370	-2.979%	210.93万	0.00亿	0.000%
2026-06-05	12.500	12.420	12.920	12.200	-0.200	-1.585%	209.72万	0.00亿	0.000%
2026-06-04	12.130	12.620	12.910	12.040	0.260	2.104%	235.33万	0.00亿	0.000%
2026-06-03	12.660	12.360	12.940	12.170	-0.310	-2.447%	247.11万	0.00亿	0.000%
2026-06-02	12.500	12.670	12.970	12.050	0.240	1.931%	267.60万	0.00亿	0.000%
2026-06-01	13.250	12.430	13.450	12.290	-1.000	-7.446%	350.60万	0.00亿	0.000%
2026-05-29	13.110	13.430	14.260	13.100	0.470	3.627%	486.63万	0.00亿	0.000%
2026-05-28	12.910	12.960	13.090	12.680	-0.080	-0.613%	184.43万	0.00亿	0.000%
2026-05-27	13.190	13.040	13.380	12.800	-0.390	-2.904%	267.32万	0.00亿	0.000%
2026-05-26	12.950	13.430	13.550	12.710	0.420	3.228%	360.18万	0.00亿	0.000%
2026-05-25	13.020	13.010	13.350	12.710	0.220	1.720%	321.30万	0.00亿	0.000%
2026-05-22	11.900	12.790	12.790	11.900	1.160	9.974%	342.29万	0.00亿	0.000%
2026-05-21	12.170	11.630	12.600	11.600	-0.400	-3.325%	251.80万	0.00亿	0.000%
2026-05-20	12.310	12.030	12.480	11.940	-0.330	-2.670%	158.30万	0.00亿	0.000%
2026-05-19	12.580	12.360	12.580	12.000	-0.340	-2.677%	192.80万	0.00亿	0.000%
2026-05-18	12.340	12.700	12.990	12.190	0.200	1.600%	214.49万	0.00亿	0.000%
2026-05-15	13.280	12.500	13.550	12.330	-0.700	-5.303%	256.93万	0.00亿	0.000%
2026-05-14	14.210	13.200	14.340	13.190	-1.000	-7.042%	330.79万	0.00亿	0.000%
2026-05-13	14.180	14.200	14.660	13.660	-0.110	-0.769%	496.27万	0.00亿	0.000%
2026-05-12	13.850	14.310	14.660	13.850	0.980	7.352%	724.77万	0.00亿	0.000%
2026-05-11	12.420	13.330	13.330	12.400	1.210	9.983%	410.28万	0.00亿	0.000%
2026-05-08	11.880	12.120	12.250	11.750	0.060	0.498%	203.50万	0.00亿	0.000%
2026-05-07	11.910	12.060	12.160	11.760	0.200	1.686%	211.34万	0.00亿	0.000%
2026-05-06	11.880	11.860	11.990	11.740	0.190	1.628%	200.00万	0.00亿	0.000%
2026-04-30	11.850	11.670	12.070	11.610	-0.140	-1.185%	147.50万	0.00亿	0.000%
2026-04-29	11.360	11.810	12.100	11.360	0.210	1.810%	237.02万	0.00亿	0.000%
2026-04-28	12.200	11.600	12.310	11.290	-0.350	-2.929%	260.02万	0.00亿	0.000%
2026-04-27	11.600	11.950	12.080	11.450	0.430	3.733%	250.70万	0.00亿	0.000%
2026-04-24	11.650	11.520	11.730	11.280	-0.150	-1.285%	135.10万	0.00亿	0.000%
2026-04-23	11.800	11.670	11.910	11.510	-0.150	-1.269%	179.35万	0.00亿	0.000%
2026-04-22	11.400	11.820	11.850	11.360	0.360	3.141%	225.85万	0.00亿	0.000%
2026-04-21	11.640	11.460	11.640	11.280	-0.290	-2.468%	267.89万	0.00亿	0.000%
2026-04-20	11.080	11.750	11.750	11.080	0.000	0.000%	199.69万	0.00亿	0.000%
2026-04-17	10.430	10.680	10.880	10.280	0.000	0.000%	133.50万	0.00亿	0.000%
2026-04-16	10.400	10.460	10.490	10.280	0.100	0.970%	86.25万	8.95亿	2.070%
2026-04-15	10.800	10.360	10.810	10.310	0.000	0.000%	106.42万	0.00亿	0.000%
2026-04-14	10.480	10.760	10.780	10.380	0.270	2.574%	135.61万	0.00亿	0.000%
2026-04-13	10.000	10.490	10.650	9.970	0.000	0.000%	136.41万	0.00亿	0.000%
2026-04-10	10.260	10.110	10.280	10.090	0.000	0.000%	71.48万	0.00亿	0.000%
2026-04-09	10.300	10.160	10.400	10.100	0.000	0.000%	96.82万	0.00亿	0.000%
2026-04-08	9.980	10.380	10.380	9.980	0.000	0.000%	104.19万	0.00亿	0.000%
2026-04-07	9.630	9.780	9.870	9.630	0.000	0.000%	42.92万	0.00亿	0.000%
2026-04-03	9.800	9.630	9.830	9.610	0.000	0.000%	35.66万	0.00亿	0.000%
2026-04-02	10.000	9.700	10.050	9.660	0.000	0.000%	55.42万	0.00亿	0.000%
2026-04-01	10.080	10.060	10.200	9.950	0.000	0.000%	54.77万	0.00亿	0.000%